CENTURY CASINOS Historical Stock Price

Below is the stock price history for Century Casinos CNTY. Data is recorded each day for the historical open, high, low, close and volume. The Century Casinos stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Century Casinos Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 6.95 7.05 6.84 6.95 9,155
2018-12-11 6.85 6.95 6.82 6.90 7,377
2018-12-10 6.98 6.98 6.70 6.70 2,114
2018-12-07 7.11 7.19 6.82 6.82 9,590
2018-12-06 7.04 7.24 7.04 7.09 3,203
2018-12-04 7.25 7.25 7.01 7.04 3,353
2018-12-03 7.45 7.45 7.12 7.12 5,143
2018-11-30 7.48 7.55 7.42 7.48 5,422
2018-11-29 7.77 7.77 7.40 7.49 13,368
2018-11-28 7.44 7.82 7.44 7.78 8,057
2018-11-27 7.32 7.40 7.32 7.37 2,436
2018-11-26 7.47 7.66 7.28 7.39 4,180
2018-11-23 7.23 7.495 7.23 7.40 7,775
2018-11-21 7.18 7.38 7.18 7.19 4,916
2018-11-20 7.18 7.25 7.10 7.10 5,092
2018-11-19 7.09 7.255 7.04 7.18 6,695
2018-11-16 7.11 7.19 6.92 7.03 6,903
2018-11-15 7.00 7.14 6.98 7.14 7,180
2018-11-14 7.08 7.10 6.97 7.00 7,727
2018-11-13 7.18 7.18 6.97 7.00 5,617
2018-11-12 7.00 7.09 6.99 6.99 6,412
2018-11-09 6.86 7.04 6.73 7.04 9,930
2018-11-08 6.94 6.97 6.67 6.94 5,177
2018-11-07 6.27 6.94 6.23 6.94 8,261
2018-11-06 6.34 6.35 6.23 6.28 5,651
2018-11-05 6.42 6.43 6.29 6.30 8,804
2018-11-02 6.42 6.48 6.30 6.48 5,908
2018-11-01 6.29 6.48 6.29 6.33 5,395
2018-10-31 6.02 6.28 6.02 6.24 3,581
2018-10-30 6.15 6.15 5.96 6.01 9,643

» More Century Casinos Stock Price History

To see other companies like Century Casinos (CNTY), view our stock market today for news, and other data.